Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0550 CAD +0.0050 (+10.00%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0750 0.0750 0.0650 0.0700 202,565 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0750 0.0700 0.0700 150,325 -0.00(-6.67%)
Oct 29, 2019 0.0750 0.0800 0.0750 0.0750 141,200 +0.00(+0.00%)
Oct 28, 2019 0.0800 0.0800 0.0750 0.0750 292,500 +0.00(+0.00%)
Oct 25, 2019 0.0800 0.0800 0.0750 0.0750 134,350 -0.01(-6.25%)
Oct 24, 2019 0.0850 0.0850 0.0800 0.0800 313,450 -0.01(-5.88%)
Oct 23, 2019 0.0900 0.0900 0.0800 0.0850 237,985 +0.00(+0.00%)
Oct 22, 2019 0.0850 0.0900 0.0850 0.0850 684,499 +0.01(+6.25%)
Oct 21, 2019 0.1000 0.1000 0.0800 0.0800 2,117,277 -0.03(-27.27%)
Oct 18, 2019 0.1150 0.1150 0.1100 0.1100 17,000 -0.01(-4.35%)
Oct 17, 2019 0.1200 0.1200 0.1150 0.1150 129,500 -0.00(-4.17%)
Oct 16, 2019 0.1100 0.1200 0.1050 0.1200 184,910 +0.00(+4.35%)
Oct 15, 2019 0.1150 0.1150 0.1100 0.1150 421,500 -0.00(-4.17%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2019 0.1250 0.1250 0.1150 0.1200 201,970 -0.01(-4.00%)
Oct 09, 2019 0.1400 0.1400 0.1250 0.1250 471,784 -0.02(-10.71%)
Oct 08, 2019 0.1400 0.1400 0.1350 0.1400 131,734 +0.00(+0.00%)
Oct 07, 2019 0.1400 0.1450 0.1350 0.1400 234,409 -0.00(-3.45%)
Oct 04, 2019 0.1350 0.1450 0.1350 0.1450 587,732 +0.01(+7.41%)
Oct 03, 2019 0.1200 0.1350 0.1200 0.1350 966,761 +0.03(+22.73%)
Oct 02, 2019 0.1050 0.1100 0.1050 0.1100 221,400 +0.01(+4.76%)
Oct 01, 2019 0.1050 0.1050 0.1000 0.1050 126,000 +0.00(+5.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 157,550 -0.00(-4.76%)
Sep 27, 2019 0.1100 0.1100 0.1050 0.1050 76,500 -0.01(-4.55%)
Sep 26, 2019 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Sep 25, 2019 0.1100 0.1100 0.1050 0.1100 141,511 +0.01(+4.76%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 24,510 +0.00(+0.00%)
Sep 23, 2019 0.1100 0.1100 0.1050 0.1050 423,000 -0.01(-4.55%)
Sep 20, 2019 0.1050 0.1100 0.1000 0.1100 294,050 +0.01(+4.76%)
Sep 19, 2019 0.1200 0.1200 0.1050 0.1050 911,929 -0.01(-12.50%)
Sep 18, 2019 0.1300 0.1300 0.1200 0.1200 227,050 -0.01(-7.69%)
Sep 17, 2019 0.1300 0.1300 0.1200 0.1300 447,300 +0.01(+4.00%)
Sep 16, 2019 0.1250 0.1300 0.1250 0.1250 79,700 -0.01(-3.85%)
Sep 13, 2019 0.1400 0.1400 0.1250 0.1300 150,965 -0.01(-3.70%)
Sep 12, 2019 0.1450 0.1450 0.1350 0.1350 119,300 -0.01(-3.57%)
Sep 11, 2019 0.1400 0.1400 0.1350 0.1400 22,000 +0.01(+3.70%)
Sep 10, 2019 0.1250 0.1350 0.1250 0.1350 314,430 +0.01(+8.00%)
Sep 09, 2019 0.1400 0.1400 0.1250 0.1250 144,550 -0.01(-7.41%)
Sep 06, 2019 0.1300 0.1350 0.1300 0.1350 218,347 +0.01(+3.85%)
Sep 05, 2019 0.1300 0.1350 0.1250 0.1300 363,000 -0.01(-3.70%)
Sep 04, 2019 0.1450 0.1450 0.1350 0.1350 288,931 -0.01(-6.90%)
Sep 03, 2019 0.1450 0.1450 0.1400 0.1450 181,200 +0.00(+3.57%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 29, 2019 0.1450 0.1500 0.1400 0.1450 204,275 +0.00(+0.00%)
Aug 28, 2019 0.1450 0.1500 0.1400 0.1450 201,860 +0.00(+0.00%)
Aug 27, 2019 0.1500 0.1550 0.1450 0.1450 411,004 -0.01(-6.45%)
Aug 26, 2019 0.1500 0.1600 0.1500 0.1550 450,168 +0.01(+3.33%)
Aug 23, 2019 0.1450 0.1500 0.1400 0.1500 527,606 +0.01(+3.45%)
Aug 22, 2019 0.1500 0.1550 0.1400 0.1450 805,000 -0.01(-6.45%)
Aug 21, 2019 0.1550 0.1600 0.1550 0.1550 258,800 +0.00(+0.00%)
Aug 20, 2019 0.1750 0.1750 0.1400 0.1550 1,353,713 -0.03(-16.22%)
Aug 19, 2019 0.1900 0.1900 0.1800 0.1850 382,851 +0.00(+0.00%)
Aug 16, 2019 0.1800 0.1850 0.1750 0.1850 1,019,214 +0.00(+0.00%)
Aug 15, 2019 0.1950 0.1950 0.1750 0.1850 825,084 -0.02(-7.50%)
Aug 14, 2019 0.2150 0.2150 0.2000 0.2000 363,499 -0.01(-4.76%)
Aug 13, 2019 0.2200 0.2200 0.2100 0.2100 204,750 -0.01(-2.33%)
Aug 12, 2019 0.2200 0.2200 0.2150 0.2150 350,150 +0.00(+0.00%)
Aug 09, 2019 0.2100 0.2150 0.2100 0.2150 374,081 +0.00(+0.00%)
Aug 08, 2019 0.2150 0.2150 0.2100 0.2150 103,000 +0.00(+0.00%)
Aug 07, 2019 0.2200 0.2250 0.2150 0.2150 335,300 -0.02(-6.52%)
Aug 06, 2019 0.2350 0.2350 0.2200 0.2300 379,725 -0.00(-2.13%)
Aug 02, 2019 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.